U.S. Markets closed

Vanguard 500 Index Investor (VFINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
230.40-0.52 (-0.23%)
At close: 6:45PM EDT
People also watch
VTSMXVBMFXVWNFXNAESXVWELX
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017230.92230.92230.92230.92230.92-
Sep 21, 2017230.77230.77230.77230.77230.77-
Sep 20, 2017231.46231.46231.46231.46231.46-
Sep 19, 2017231.32231.32231.32231.32231.32-
Sep 19, 20171.129 Dividend
Sep 18, 2017232.19232.19232.19232.19231.06-
Sep 15, 2017231.84231.84231.84231.84230.71-
Sep 14, 2017231.39231.39231.39231.39230.26-
Sep 13, 2017231.57231.57231.57231.57230.44-
Sep 12, 2017231.39231.39231.39231.39230.26-
Sep 11, 2017230.60230.60230.60230.60229.48-
Sep 08, 2017228.14228.14228.14228.14227.03-
Sep 07, 2017228.46228.46228.46228.46227.35-
Sep 06, 2017228.46228.46228.46228.46227.35-
Sep 05, 2017227.74227.74227.74227.74226.63-
Sep 01, 2017229.47229.47229.47229.47228.35-
Aug 31, 2017228.99228.99228.99228.99227.88-
Aug 30, 2017227.68227.68227.68227.68226.57-
Aug 29, 2017226.58226.58226.58226.58225.48-
Aug 28, 2017226.35226.35226.35226.35225.25-
Aug 25, 2017226.24226.24226.24226.24225.14-
Aug 24, 2017225.84225.84225.84225.84224.74-
Aug 23, 2017226.30226.30226.30226.30225.20-
Aug 22, 2017227.07227.07227.07227.07225.97-
Aug 21, 2017224.82224.82224.82224.82223.73-
Aug 18, 2017224.56224.56224.56224.56223.47-
Aug 17, 2017224.97224.97224.97224.97223.88-
Aug 16, 2017228.48228.48228.48228.48227.37-
Aug 15, 2017228.10228.10228.10228.10226.99-
Aug 14, 2017228.16228.16228.16228.16227.05-
Aug 11, 2017225.88225.88225.88225.88224.78-
Aug 10, 2017225.58225.58225.58225.58224.48-
Aug 09, 2017228.81228.81228.81228.81227.70-
Aug 08, 2017228.87228.87228.87228.87227.76-
Aug 07, 2017229.39229.39229.39229.39228.27-
Aug 04, 2017229.01229.01229.01229.01227.90-
Aug 03, 2017228.58228.58228.58228.58227.47-
Aug 02, 2017229.03229.03229.03229.03227.92-
Aug 01, 2017228.88228.88228.88228.88227.77-
Jul 31, 2017228.32228.32228.32228.32227.21-
Jul 28, 2017228.49228.49228.49228.49227.38-
Jul 27, 2017228.79228.79228.79228.79227.68-
Jul 26, 2017228.99228.99228.99228.99227.88-
Jul 25, 2017228.92228.92228.92228.92227.81-
Jul 24, 2017228.26228.26228.26228.26227.15-
Jul 21, 2017228.50228.50228.50228.50227.39-
Jul 20, 2017228.58228.58228.58228.58227.47-
Jul 19, 2017228.60228.60228.60228.60227.49-
Jul 18, 2017227.36227.36227.36227.36226.25-
Jul 17, 2017227.22227.22227.22227.22226.12-
Jul 14, 2017227.23227.23227.23227.23226.13-
Jul 13, 2017226.17226.17226.17226.17225.07-
Jul 12, 2017225.74225.74225.74225.74224.64-
Jul 11, 2017224.09224.09224.09224.09223.00-
Jul 10, 2017224.26224.26224.26224.26223.17-
Jul 07, 2017224.05224.05224.05224.05222.96-
Jul 06, 2017222.63222.63222.63222.63221.55-
Jul 05, 2017224.65224.65224.65224.65223.56-
Jul 03, 2017224.28224.28224.28224.28223.19-
Jun 30, 2017223.75223.75223.75223.75222.66-
Jun 29, 2017223.39223.39223.39223.39222.30-
Jun 28, 2017225.33225.33225.33225.33224.23-
Jun 27, 2017223.32223.32223.32223.32222.23-
Jun 26, 2017225.13225.13225.13225.13224.04-
Jun 23, 2017225.06225.06225.06225.06223.97-
Jun 22, 2017224.71224.71224.71224.71223.62-
Jun 22, 20170.96 Dividend
Jun 21, 2017225.77225.77225.77225.77223.72-
Jun 20, 2017225.89225.89225.89225.89223.84-
Jun 19, 2017227.41227.41227.41227.41225.34-
Jun 16, 2017225.53225.53225.53225.53223.48-
Jun 15, 2017225.46225.46225.46225.46223.41-
Jun 14, 2017225.93225.93225.93225.93223.88-
Jun 13, 2017226.14226.14226.14226.14224.08-
Jun 12, 2017225.06225.06225.06225.06223.01-
Jun 09, 2017225.27225.27225.27225.27223.22-
Jun 08, 2017225.45225.45225.45225.45223.40-
Jun 07, 2017225.39225.39225.39225.39223.34-
Jun 06, 2017225.00225.00225.00225.00222.95-
Jun 05, 2017225.62225.62225.62225.62223.57-
Jun 02, 2017225.89225.89225.89225.89223.84-
Jun 01, 2017225.06225.06225.06225.06223.01-
May 31, 2017223.34223.34223.34223.34221.31-
May 30, 2017223.41223.41223.41223.41221.38-
May 26, 2017223.65223.65223.65223.65221.62-
May 25, 2017223.55223.55223.55223.55221.52-
May 24, 2017222.53222.53222.53222.53220.51-
May 23, 2017221.97221.97221.97221.97219.95-
May 22, 2017221.56221.56221.56221.56219.55-
May 19, 2017220.42220.42220.42220.42218.42-
May 18, 2017218.93218.93218.93218.93216.94-
May 17, 2017218.13218.13218.13218.13216.15-
May 16, 2017222.10222.10222.10222.10220.08-
May 15, 2017222.21222.21222.21222.21220.19-
May 12, 2017221.13221.13221.13221.13219.12-
May 11, 2017221.45221.45221.45221.45219.44-
May 10, 2017221.86221.86221.86221.86219.84-
May 09, 2017221.53221.53221.53221.53219.52-
May 08, 2017221.74221.74221.74221.74219.72-
May 05, 2017221.72221.72221.72221.72219.70-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...